Ultragenyx Pharmaceu (NQ: RARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	40.30	40.92	39.53	40.14	288,796	-0.16(-0.40%)
Oct 30, 2019	39.47	40.75	38.83	40.30	298,804	+0.81(+2.05%)
Oct 29, 2019	42.21	42.21	38.95	39.49	608,136	-2.58(-6.13%)
Oct 28, 2019	41.23	42.36	41.05	42.07	362,260	+1.13(+2.76%)
Oct 25, 2019	39.81	41.42	39.76	40.94	424,500	+0.67(+1.66%)
Oct 24, 2019	41.46	41.48	39.95	40.27	300,334	-0.90(-2.19%)
Oct 23, 2019	41.32	41.81	41.03	41.17	354,976	-0.31(-0.75%)
Oct 22, 2019	42.46	42.58	41.06	41.48	366,890	-0.51(-1.21%)
Oct 21, 2019	43.31	44.13	41.76	41.99	496,297	-0.72(-1.69%)
Oct 18, 2019	43.80	44.31	42.13	42.71	1,091,800	-1.18(-2.69%)
Oct 17, 2019	43.75	44.60	43.35	43.89	309,672	+0.20(+0.46%)
Oct 16, 2019	42.60	44.26	42.60	43.69	324,379	+0.93(+2.17%)
Oct 15, 2019	41.65	43.20	41.65	42.76	555,683	+1.10(+2.64%)
Oct 14, 2019	42.75	43.94	41.38	41.66	355,840	-1.10(-2.57%)
Oct 11, 2019	42.34	43.21	41.97	42.76	427,100	+1.01(+2.42%)
Oct 10, 2019	42.07	42.95	41.52	41.75	344,379	-0.21(-0.50%)
Oct 09, 2019	43.93	44.14	41.87	41.96	308,163	-1.30(-3.01%)
Oct 08, 2019	44.10	44.89	43.21	43.26	615,415	-1.56(-3.48%)
Oct 07, 2019	44.40	45.34	44.19	44.82	415,480	+0.30(+0.67%)
Oct 04, 2019	43.70	44.70	43.22	44.52	440,500	+0.98(+2.25%)
Oct 03, 2019	42.30	43.73	41.69	43.54	366,664	+1.32(+3.13%)
Oct 02, 2019	42.27	43.20	41.35	42.22	984,678	-0.28(-0.66%)
Oct 01, 2019	42.52	43.62	41.84	42.50	822,939	-0.28(-0.65%)
Sep 30, 2019	42.81	43.94	42.30	42.78	544,150	+0.28(+0.66%)
Sep 27, 2019	42.44	43.66	41.35	42.50	963,900	-0.02(-0.05%)
Sep 26, 2019	43.27	43.31	42.02	42.52	783,254	-0.75(-1.73%)
Sep 25, 2019	42.88	43.62	42.26	43.27	455,254	+0.47(+1.10%)
Sep 24, 2019	44.46	44.46	41.42	42.80	513,119	-1.36(-3.08%)
Sep 23, 2019	42.06	44.39	42.06	44.16	577,261	+1.59(+3.74%)
Sep 20, 2019	43.20	44.60	42.17	42.57	1,607,800	-0.80(-1.84%)
Sep 19, 2019	43.70	44.42	42.91	43.37	576,275	-0.17(-0.39%)
Sep 18, 2019	44.20	44.81	42.77	43.54	471,187	-0.68(-1.54%)
Sep 17, 2019	44.23	45.57	43.98	44.22	449,371	-0.54(-1.21%)
Sep 16, 2019	43.71	45.71	43.46	44.76	486,270	+0.66(+1.50%)
Sep 13, 2019	44.95	45.47	43.70	44.10	940,200	-0.59(-1.32%)
Sep 12, 2019	43.48	45.86	42.68	44.69	826,294	-0.32(-0.71%)
Sep 11, 2019	43.33	45.70	42.69	45.01	1,998,787	+1.88(+4.36%)
Sep 10, 2019	42.20	43.89	41.52	43.13	1,248,245	+0.48(+1.13%)
Sep 09, 2019	44.75	44.75	41.51	42.65	997,243	-2.11(-4.71%)
Sep 06, 2019	46.48	46.70	44.36	44.76	720,400	-1.78(-3.82%)
Sep 05, 2019	45.46	48.55	45.28	46.54	879,168	+1.48(+3.28%)
Sep 04, 2019	52.30	52.66	44.74	45.06	1,768,362	-6.23(-12.15%)
Sep 03, 2019	54.02	54.80	51.09	51.29	327,168	-3.18(-5.84%)
Aug 30, 2019	54.96	55.29	53.42	54.47	311,200	-0.15(-0.27%)
Aug 29, 2019	53.72	54.65	53.45	54.62	216,024	+1.57(+2.96%)
Aug 28, 2019	50.32	53.37	49.80	53.05	312,006	+2.49(+4.92%)
Aug 27, 2019	54.87	55.49	50.43	50.56	426,725	-3.72(-6.85%)
Aug 26, 2019	55.96	56.25	53.76	54.28	280,560	-1.07(-1.93%)
Aug 23, 2019	56.57	57.54	55.02	55.35	450,300	-1.67(-2.93%)
Aug 22, 2019	59.08	59.34	56.52	57.02	328,320	-1.72(-2.93%)
Aug 21, 2019	58.86	59.20	57.77	58.74	222,292	+0.80(+1.38%)
Aug 20, 2019	59.01	59.54	57.51	57.94	224,083	-1.44(-2.43%)
Aug 19, 2019	59.99	60.06	58.58	59.38	293,458	+0.73(+1.24%)
Aug 16, 2019	57.56	58.79	57.53	58.65	291,800	+1.78(+3.13%)
Aug 15, 2019	59.77	60.43	56.71	56.87	327,459	-2.82(-4.72%)
Aug 14, 2019	59.57	61.63	58.70	59.69	766,057	-1.47(-2.40%)
Aug 13, 2019	60.89	63.68	60.49	61.16	345,570	-0.34(-0.55%)
Aug 12, 2019	60.49	61.55	59.38	61.50	513,767	+0.50(+0.82%)
Aug 09, 2019	60.86	61.70	60.02	61.00	284,400	-0.64(-1.04%)
Aug 08, 2019	59.73	62.00	58.89	61.64	462,085	+2.53(+4.28%)
Aug 07, 2019	57.00	59.46	56.65	59.11	372,597	+1.01(+1.74%)
Aug 06, 2019	54.98	58.15	54.80	58.10	411,114	+3.84(+7.08%)
Aug 05, 2019	54.59	54.89	52.79	54.26	443,978	-1.40(-2.52%)
Aug 02, 2019	58.07	60.63	55.40	55.66	569,100	-4.77(-7.89%)
Aug 01, 2019	60.79	62.98	60.25	60.43	558,149	+0.17(+0.28%)
Jul 31, 2019	61.74	63.40	60.03	60.26	487,806	-1.10(-1.79%)
Jul 30, 2019	60.18	61.50	59.71	61.36	515,213	+0.42(+0.69%)
Jul 29, 2019	62.22	62.58	60.14	60.94	345,664	-1.31(-2.10%)
Jul 26, 2019	60.25	62.42	60.02	62.25	327,700	+2.12(+3.53%)
Jul 25, 2019	61.46	61.46	60.03	60.13	429,700	-1.33(-2.16%)
Jul 24, 2019	60.23	61.77	58.82	61.46	603,363	+1.14(+1.89%)
Jul 23, 2019	63.54	63.54	60.08	60.32	577,873	-2.79(-4.42%)
Jul 22, 2019	62.68	64.02	61.74	63.11	385,937	+1.01(+1.63%)
Jul 19, 2019	62.58	63.43	61.85	62.10	628,200	-0.36(-0.58%)
Jul 18, 2019	59.06	62.50	59.06	62.46	369,471	+3.03(+5.10%)
Jul 17, 2019	59.00	60.20	58.51	59.43	321,058	+0.26(+0.44%)
Jul 16, 2019	58.56	59.79	58.01	59.17	316,550	+0.55(+0.94%)
Jul 15, 2019	58.80	59.18	58.27	58.62	247,597	+0.07(+0.12%)
Jul 12, 2019	58.62	58.89	57.64	58.55	326,800	-0.13(-0.22%)
Jul 11, 2019	59.75	60.13	56.70	58.68	384,126	-0.67(-1.13%)
Jul 10, 2019	57.83	59.48	56.76	59.35	630,452	+1.96(+3.42%)
Jul 09, 2019	56.13	57.43	55.53	57.39	331,678	+0.43(+0.75%)
Jul 08, 2019	58.66	59.18	55.84	56.96	585,034	-2.55(-4.28%)
Jul 05, 2019	62.17	62.63	59.28	59.51	440,900	-3.09(-4.94%)
Jul 03, 2019	62.76	63.20	62.04	62.60	192,300	-0.07(-0.11%)
Jul 02, 2019	62.95	63.04	61.85	62.67	287,042	-0.16(-0.25%)
Jul 01, 2019	64.98	65.00	61.82	62.83	404,229	-0.67(-1.06%)
Jun 28, 2019	62.20	63.71	61.83	63.50	941,100	+1.44(+2.32%)
Jun 27, 2019	60.10	62.10	59.45	62.06	318,523	+2.29(+3.83%)
Jun 26, 2019	59.89	61.20	59.50	59.77	360,857	+0.25(+0.42%)
Jun 25, 2019	60.68	61.48	59.21	59.52	290,581	-0.72(-1.20%)
Jun 24, 2019	62.55	62.55	60.06	60.24	385,342	-2.36(-3.77%)
Jun 21, 2019	63.01	63.60	61.42	62.60	636,400	-0.88(-1.39%)
Jun 20, 2019	64.36	65.63	62.94	63.48	312,311	+0.21(+0.33%)
Jun 19, 2019	62.10	63.35	61.53	63.27	264,098	+0.97(+1.56%)
Jun 18, 2019	61.91	63.21	60.80	62.30	507,845	+1.40(+2.30%)
Jun 17, 2019	57.68	60.97	57.67	60.90	421,474	+3.74(+6.54%)
Jun 14, 2019	58.05	59.05	56.94	57.16	380,800	-1.01(-1.74%)
Jun 13, 2019	58.83	58.83	56.92	58.17	383,495	-0.17(-0.29%)
Jun 12, 2019	58.80	59.43	57.51	58.34	281,902	-0.40(-0.68%)
Jun 11, 2019	61.25	61.95	58.20	58.74	405,963	-1.77(-2.93%)
Jun 10, 2019	60.51	61.76	60.47	60.51	363,660	+0.57(+0.95%)
Jun 07, 2019	58.03	60.52	57.37	59.94	338,100	+2.49(+4.33%)
Jun 06, 2019	57.39	58.03	55.49	57.45	653,876	-0.09(-0.16%)
Jun 05, 2019	59.31	59.35	57.37	57.54	319,526	-1.45(-2.46%)
Jun 04, 2019	57.23	59.16	55.52	58.99	352,494	+2.85(+5.08%)
Jun 03, 2019	54.96	56.79	54.41	56.14	358,848	+1.21(+2.20%)
May 31, 2019	55.79	56.98	54.82	54.93	327,800	-2.12(-3.72%)
May 30, 2019	55.76	57.29	55.59	57.05	372,958	+1.13(+2.02%)
May 29, 2019	56.57	57.07	55.46	55.92	448,283	-1.30(-2.27%)
May 28, 2019	57.25	58.53	56.69	57.22	359,313	+0.04(+0.07%)
May 24, 2019	57.03	58.66	56.80	57.18	301,200	+0.55(+0.97%)
May 23, 2019	57.64	58.66	55.90	56.63	333,217	-1.94(-3.31%)
May 22, 2019	59.13	60.27	57.66	58.57	221,434	-0.93(-1.56%)
May 21, 2019	59.07	59.70	58.31	59.50	411,714	+0.96(+1.64%)
May 20, 2019	60.98	60.98	58.42	58.54	519,293	-2.89(-4.70%)
May 17, 2019	62.48	63.27	61.27	61.43	455,800	-2.03(-3.20%)
May 16, 2019	63.12	64.39	63.12	63.46	354,412	+0.60(+0.95%)
May 15, 2019	62.22	63.59	62.14	62.86	498,473	-0.09(-0.14%)
May 14, 2019	61.17	63.69	60.71	62.95	432,733	+2.33(+3.84%)
May 13, 2019	62.12	63.37	60.29	60.62	637,440	-3.49(-5.44%)
May 10, 2019	62.04	64.13	61.65	64.11	763,200	+1.66(+2.66%)
May 09, 2019	62.49	63.19	60.33	62.45	526,067	-1.01(-1.59%)
May 08, 2019	62.23	64.95	61.35	63.46	451,728	+0.89(+1.42%)
May 07, 2019	64.90	66.27	61.03	62.57	756,639	-4.68(-6.96%)
May 06, 2019	65.90	67.49	65.44	67.25	478,589	-0.74(-1.09%)
May 03, 2019	65.62	68.05	64.60	67.99	503,600	+2.86(+4.39%)
May 02, 2019	64.05	66.50	63.80	65.13	408,939	+0.97(+1.51%)
May 01, 2019	66.10	66.50	63.96	64.16	373,407	-1.84(-2.79%)
Apr 30, 2019	67.65	67.96	65.25	66.00	525,068	-1.47(-2.18%)
Apr 29, 2019	68.30	68.53	67.00	67.47	335,639	-0.88(-1.29%)
Apr 26, 2019	68.25	68.81	67.37	68.35	531,300	-0.28(-0.41%)
Apr 25, 2019	67.61	68.91	67.01	68.63	351,805	+0.90(+1.33%)
Apr 24, 2019	68.14	68.92	66.65	67.73	329,515	-0.06(-0.09%)
Apr 23, 2019	64.75	68.68	64.75	67.79	501,486	+2.43(+3.72%)
Apr 22, 2019	64.25	66.06	63.35	65.36	576,945	+0.93(+1.44%)
Apr 18, 2019	64.74	66.14	61.96	64.43	1,142,800	-0.28(-0.43%)
Apr 17, 2019	68.80	68.80	62.69	64.71	987,816	-3.61(-5.28%)
Apr 16, 2019	72.84	73.00	68.00	68.32	747,637	-3.94(-5.45%)
Apr 15, 2019	72.74	73.98	71.74	72.26	376,893	-0.58(-0.80%)
Apr 12, 2019	72.18	73.74	71.50	72.84	498,900	+1.36(+1.90%)
Apr 11, 2019	73.19	74.00	71.09	71.48	519,203	-1.65(-2.26%)
Apr 10, 2019	72.29	74.11	71.35	73.13	403,515	+1.12(+1.56%)
Apr 09, 2019	73.02	73.93	71.01	72.01	455,193	-1.35(-1.84%)
Apr 08, 2019	74.02	74.38	72.74	73.36	367,478	-1.00(-1.34%)
Apr 05, 2019	71.47	74.50	71.47	74.36	406,600	+3.13(+4.39%)
Apr 04, 2019	73.05	73.67	70.86	71.23	409,061	-1.98(-2.70%)
Apr 03, 2019	73.38	74.45	71.80	73.21	494,883	+0.58(+0.80%)
Apr 02, 2019	69.95	73.19	67.51	72.63	407,419	+2.63(+3.76%)
Apr 01, 2019	70.06	71.30	69.56	70.00	551,582	+0.64(+0.92%)
Mar 29, 2019	69.12	69.65	67.88	69.36	731,900	+1.02(+1.49%)
Mar 28, 2019	67.60	68.50	66.57	68.34	325,953	+1.03(+1.53%)
Mar 27, 2019	70.30	71.63	65.61	67.31	817,888	-1.16(-1.69%)
Mar 26, 2019	66.49	68.56	65.79	68.47	484,923	+2.74(+4.17%)
Mar 25, 2019	64.55	66.60	63.80	65.73	716,299	+1.08(+1.67%)
Mar 22, 2019	68.42	68.88	64.56	64.65	650,600	-4.39(-6.36%)
Mar 21, 2019	67.59	70.02	67.59	69.04	466,247	+0.99(+1.45%)
Mar 20, 2019	68.67	69.93	67.05	68.05	633,443	-0.38(-0.56%)
Mar 19, 2019	68.50	69.25	67.21	68.43	419,463	+0.07(+0.10%)
Mar 18, 2019	68.22	70.35	67.05	68.36	781,295	+0.09(+0.13%)
Mar 15, 2019	66.28	68.73	65.99	68.27	1,153,700	+2.47(+3.75%)
Mar 14, 2019	67.95	68.88	65.71	65.80	717,704	-2.14(-3.15%)
Mar 13, 2019	66.88	68.03	65.82	67.94	488,415	+1.59(+2.40%)
Mar 12, 2019	65.25	66.70	63.71	66.35	526,300	+1.37(+2.11%)
Mar 11, 2019	62.90	65.05	62.90	64.98	599,696	+2.20(+3.50%)
Mar 08, 2019	62.19	63.31	61.45	62.78	448,200	-0.24(-0.38%)
Mar 07, 2019	63.14	64.07	61.31	63.02	762,954	+0.08(+0.13%)
Mar 06, 2019	65.71	65.82	62.37	62.94	486,539	-2.94(-4.46%)
Mar 05, 2019	65.52	67.50	64.49	65.88	526,661	-0.16(-0.24%)
Mar 04, 2019	68.00	68.50	64.00	66.04	693,631	-1.51(-2.24%)
Mar 01, 2019	64.86	67.99	63.81	67.55	1,374,900	+3.41(+5.32%)
Feb 28, 2019	63.65	64.64	62.39	64.14	862,960	+0.50(+0.79%)
Feb 27, 2019	61.50	64.61	60.26	63.64	2,886,012	+2.13(+3.46%)
Feb 26, 2019	61.01	62.65	59.23	61.51	1,338,809	-1.86(-2.94%)
Feb 25, 2019	61.50	65.68	61.50	63.37	742,252	+3.55(+5.93%)
Feb 22, 2019	58.34	60.13	57.01	59.82	420,500	+1.56(+2.68%)
Feb 21, 2019	60.78	60.78	56.20	58.26	927,922	-2.27(-3.75%)
Feb 20, 2019	59.94	63.24	56.34	60.53	1,064,319	+3.72(+6.55%)
Feb 19, 2019	56.71	57.83	56.21	56.81	537,607	+0.16(+0.28%)
Feb 15, 2019	55.62	56.87	55.27	56.65	466,400	+1.19(+2.15%)
Feb 14, 2019	54.50	55.77	54.50	55.46	896,200	+0.69(+1.26%)
Feb 13, 2019	55.80	56.62	54.54	54.77	322,136	-0.57(-1.03%)
Feb 12, 2019	53.13	55.55	52.47	55.34	521,230	+2.27(+4.28%)
Feb 11, 2019	52.36	54.05	51.95	53.07	736,630	+0.72(+1.38%)
Feb 08, 2019	50.60	52.35	50.60	52.35	463,500	+1.56(+3.07%)
Feb 07, 2019	52.08	52.20	49.92	50.79	409,790	-1.67(-3.18%)
Feb 06, 2019	52.75	54.06	52.19	52.46	322,994	-0.19(-0.36%)
Feb 05, 2019	49.95	53.46	49.67	52.65	571,343	+1.22(+2.37%)
Feb 04, 2019	50.59	51.49	49.80	51.43	180,784	+0.88(+1.74%)
Feb 01, 2019	49.43	51.09	49.01	50.55	319,200	+1.23(+2.49%)
Jan 31, 2019	48.71	50.26	48.34	49.32	354,063	+0.47(+0.96%)
Jan 30, 2019	48.20	48.92	46.51	48.85	451,398	+0.74(+1.54%)
Jan 29, 2019	48.64	48.90	47.91	48.11	273,437	-0.61(-1.25%)
Jan 28, 2019	49.54	50.63	48.36	48.72	402,744	-2.03(-4.00%)
Jan 25, 2019	49.86	50.98	49.12	50.75	352,400	+1.32(+2.67%)
Jan 24, 2019	49.05	49.89	48.62	49.43	229,462	+0.21(+0.43%)
Jan 23, 2019	51.91	52.08	48.86	49.22	546,266	-1.93(-3.77%)
Jan 22, 2019	52.92	53.41	50.78	51.15	504,936	-2.19(-4.11%)
Jan 18, 2019	51.76	53.49	51.20	53.34	815,800	+1.79(+3.47%)
Jan 17, 2019	51.55	52.66	50.51	51.55	470,004	-0.66(-1.26%)
Jan 16, 2019	51.42	53.00	50.60	52.21	635,783	+1.01(+1.97%)
Jan 15, 2019	48.88	51.63	48.39	51.20	583,709	+2.43(+4.98%)
Jan 14, 2019	48.29	49.85	47.94	48.77	658,210	-0.06(-0.12%)
Jan 11, 2019	49.41	49.74	48.25	48.83	643,100	-0.70(-1.41%)
Jan 10, 2019	46.31	49.62	45.23	49.53	617,618	+2.74(+5.86%)
Jan 09, 2019	45.94	48.36	45.21	46.79	526,969	+1.39(+3.06%)
Jan 08, 2019	44.48	46.16	43.80	45.40	882,773	+0.80(+1.79%)
Jan 07, 2019	43.23	44.64	42.31	44.60	802,279	+1.60(+3.72%)
Jan 04, 2019	42.94	44.18	40.89	43.00	1,555,000	+3.13(+7.85%)
Jan 03, 2019	41.78	42.61	39.78	39.87	577,093	-1.85(-4.43%)
Jan 02, 2019	41.41	43.02	40.70	41.72	645,318	-1.76(-4.05%)
Dec 31, 2018	42.06	43.56	42.06	43.48	369,300	+1.61(+3.85%)
Dec 28, 2018	42.25	42.98	40.42	41.87	253,400	-0.15(-0.36%)
Dec 27, 2018	41.16	42.42	39.97	42.02	558,691	+0.28(+0.67%)
Dec 26, 2018	39.60	41.80	39.16	41.74	553,305	+2.53(+6.45%)
Dec 24, 2018	38.32	40.31	37.44	39.21	298,100	+0.32(+0.82%)
Dec 21, 2018	42.49	42.49	38.13	38.89	1,325,800	-3.39(-8.02%)
Dec 20, 2018	42.78	43.72	40.79	42.28	613,203	-0.87(-2.02%)
Dec 19, 2018	44.06	45.89	42.36	43.15	676,239	-0.90(-2.04%)
Dec 18, 2018	44.92	45.83	42.96	44.05	640,274	-0.38(-0.86%)
Dec 17, 2018	45.88	46.69	43.94	44.43	540,969	-1.58(-3.43%)
Dec 14, 2018	46.56	47.48	45.01	46.01	556,600	-1.30(-2.75%)
Dec 13, 2018	47.38	48.78	46.26	47.31	574,979	+0.18(+0.38%)
Dec 12, 2018	46.57	47.98	45.92	47.13	372,260	+1.42(+3.11%)
Dec 11, 2018	48.44	48.56	45.63	45.71	385,434	-1.91(-4.01%)
Dec 10, 2018	46.50	48.16	45.60	47.62	464,479	+0.96(+2.06%)
Dec 07, 2018	49.69	50.52	46.24	46.66	604,700	-3.83(-7.59%)
Dec 06, 2018	50.00	51.63	48.93	50.49	349,126	+0.05(+0.10%)
Dec 04, 2018	54.09	55.19	50.26	50.44	481,100	-3.89(-7.16%)
Dec 03, 2018	55.21	56.22	53.36	54.33	336,907	+0.66(+1.23%)
Nov 30, 2018	53.41	54.28	52.14	53.67	404,800	-0.24(-0.45%)
Nov 29, 2018	54.55	55.52	53.50	53.91	348,332	-1.17(-2.12%)
Nov 28, 2018	53.82	55.08	52.77	55.08	451,991	+1.76(+3.30%)
Nov 27, 2018	54.70	54.97	52.07	53.32	434,980	-2.19(-3.95%)
Nov 26, 2018	54.35	55.61	53.56	55.51	512,525	+2.23(+4.19%)
Nov 23, 2018	52.70	55.00	52.70	53.28	217,100	-0.35(-0.65%)
Nov 21, 2018		53.63	53.63	53.63	0	+2.64(+5.18%)
Nov 20, 2018	49.38	52.46	48.68	50.99	634,268	+0.26(+0.51%)
Nov 19, 2018	52.61	53.60	49.26	50.73	374,098	-2.54(-4.77%)
Nov 16, 2018	50.79	54.35	50.79	53.27	516,300	+1.98(+3.86%)
Nov 15, 2018	47.86	51.73	47.86	51.29	582,200	+2.91(+6.01%)
Nov 14, 2018	49.62	50.42	46.74	48.38	676,344	-0.48(-0.98%)
Nov 13, 2018	49.71	51.17	48.40	48.86	313,637	-0.24(-0.49%)
Nov 12, 2018	51.74	53.00	48.89	49.10	368,427	-3.14(-6.01%)
Nov 09, 2018	54.11	55.81	51.63	52.24	420,700	-2.45(-4.48%)
Nov 08, 2018	55.67	56.73	53.26	54.69	460,887	+1.08(+2.01%)
Nov 07, 2018	55.34	55.67	52.83	53.61	672,122	-0.73(-1.34%)
Nov 06, 2018	54.26	55.59	50.51	54.34	961,389	+1.40(+2.64%)
Nov 05, 2018	53.94	54.96	51.77	52.94	466,278	-0.93(-1.73%)
Nov 02, 2018	54.78	56.23	53.02	53.87	668,800	-0.30(-0.55%)